Lian Hong Art. Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	21.100	21.500	20.850	20.850	19.857	23,405
2024-07-31	20.850	21.100	20.850	20.950	19.952	13,894
2024-07-30	20.900	21.000	20.850	21.000	20.000	14,291
2024-07-29	21.850	21.850	20.900	21.000	20.000	30,264
2024-07-26	22.000	22.000	20.900	21.400	20.381	40,826
2024-07-23	22.100	22.900	22.100	22.900	21.810	13,652
2024-07-22	21.950	22.100	21.950	22.100	21.048	2,300
2024-07-19	22.100	22.250	21.950	21.950	20.905	21,842
2024-07-18	22.150	22.450	21.900	22.450	21.381	22,169
2024-07-17	22.250	22.950	22.250	22.600	21.524	17,302
2024-07-16	22.800	22.800	22.050	22.750	21.667	15,753
2024-07-15	22.250	22.850	22.250	22.850	21.762	10,504
2024-07-12	22.950	22.950	21.850	22.300	21.238	39,115
2024-07-11	23.100	23.100	22.800	22.950	21.857	50,683
2024-07-10	23.650	23.650	22.800	22.900	21.810	70,238
2024-07-09	23.750	23.800	22.900	23.650	22.524	16,279
2024-07-08	23.900	24.000	23.700	23.900	22.762	37,101
2024-07-05	23.900	25.050	23.850	24.450	23.286	62,396
2024-07-04	23.100	23.650	23.100	23.650	22.524	15,719
2024-07-03	22.900	23.050	22.900	23.050	21.952	1,518
2024-07-02	23.950	23.950	22.900	23.050	21.952	52,290
2024-07-01	22.850	23.600	22.850	23.600	22.476	36,750
2024-06-28	24.000	24.100	22.050	22.950	21.857	168,497
2024-06-27	24.700	24.800	24.250	24.250	23.095	32,659
2024-06-26	25.500	25.600	24.800	24.800	23.619	54,382
2024-06-25	25.750	25.950	25.500	25.500	24.286	46,463
2024-06-24	26.000	26.450	25.900	26.000	24.762	95,719
2024-06-21	25.300	27.200	25.300	26.500	25.238	43,472
2024-06-20	26.050	26.050	25.200	25.300	24.095	53,028
2024-06-19	25.450	26.500	25.250	26.050	24.810	87,573
2024-06-18	25.550	25.650	25.450	25.450	24.238	17,689
2024-06-17	26.200	26.400	25.550	25.550	24.333	93,230
2024-06-14	26.150	26.350	26.000	26.350	25.095	51,451
2024-06-13	26.950	27.050	26.150	26.150	24.905	94,965
2024-06-12	22.650	27.550	22.650	26.950	25.667	249,385
2024-06-11	22.550	22.650	22.400	22.400	21.333	14,701
2024-06-07	22.500	22.650	21.900	22.650	21.571	6,450
2024-06-06	22.500	22.600	22.350	22.450	21.381	26,252
2024-06-05	22.900	23.000	22.450	22.800	21.714	24,363
2024-06-04	23.100	23.100	22.800	22.800	21.714	39,907
2024-06-03	23.100	23.150	22.900	23.050	21.952	22,418
2024-05-31	22.850	23.750	22.750	23.150	22.048	46,294
2024-05-30	22.750	22.800	22.300	22.700	21.619	9,502
2024-05-29	22.750	22.800	22.250	22.750	21.667	47,462
2024-05-28	22.800	22.850	22.550	22.700	21.619	8,807
2024-05-27	22.600	22.850	22.500	22.750	21.667	9,728
2024-05-24	22.900	22.900	22.000	22.500	21.429	11,846
2024-05-23	22.850	22.900	22.200	22.850	21.762	22,641
2024-05-22	23.050	23.050	22.800	22.800	21.714	14,807
2024-05-21	23.700	23.700	23.000	23.700	22.571	9,453
2024-05-20	22.900	24.050	22.900	23.800	22.667	52,454
2024-05-17	23.000	23.050	22.600	23.000	21.905	102,244
2024-05-16	24.850	24.850	23.800	23.900	22.762	44,622
2024-05-15	24.950	24.950	24.800	24.900	23.714	7,383
2024-05-14	24.750	25.000	24.750	24.950	23.762	4,307
2024-05-13	24.750	25.050	24.750	25.050	23.857	2
2024-05-10	24.750	25.050	24.750	25.050	23.857	177
2024-05-09	24.950	24.950	24.950	24.950	23.762	1
2024-05-08	24.950	24.950	24.950	24.950	23.762	212
2024-05-07	24.750	24.950	24.750	24.950	23.762	3,257

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-28	0.5098 TWD
2022-08-22	0.8242 TWD
2021-07-22	4.0000 TWD
2020-08-07	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.